주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
13/03/2026 19,000 0 (0%) 2,501 47.78 0 0 19,000 21,800 16,200
12/03/2026 19,000 0 (0%) 5,821 110.8 0 0 19,000 21,800 16,200
11/03/2026 19,000 0.4 (2.15%) 6,700 127.39 0 0 18,600 21,300 15,900
10/03/2026 18,900 -0.2 (-1.05%) 12,101 224.54 0 0 19,100 21,900 16,300
09/03/2026 19,000 -0.9 (-4.52%) 11,901 227.18 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 6,400 127.46 0 0 19,900 22,800 17,000
05/03/2026 19,800 -0.3 (-1.49%) 2,000 39.77 0 0 20,100 23,100 17,100
04/03/2026 20,000 -0.4 (-1.96%) 10,504 211.04 0 0 20,400 23,400 17,400
03/03/2026 20,300 -0.2 (-0.98%) 4,002 81.61 0 0 20,500 23,500 17,500
02/03/2026 20,400 -0.1 (-0.49%) 3,306 67.75 0 0 20,500 23,500 17,500
27/02/2026 20,600 0 (0%) 7,400 151.94 0 0 20,600 23,600 17,600
26/02/2026 20,700 0 (0%) 217 4.49 0 0 20,700 23,800 17,600
25/02/2026 20,600 -0.2 (-0.96%) 3,200 66.35 0 0 20,800 23,900 17,700
24/02/2026 20,800 0 (0%) 3,116 64.83 0 0 20,800 23,900 17,700
23/02/2026 20,800 0 (0%) 1,311 27.23 0 0 20,800 23,900 17,700
13/02/2026 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
12/02/2026 20,800 0 (0%) 1,001 20.77 0 0 20,800 23,900 17,700
11/02/2026 20,600 -0.4 (-1.9%) 3,800 78.87 0 0 21,000 24,100 17,900
10/02/2026 21,000 -0.1 (-0.47%) 8,300 174.3 0 0 21,100 24,200 18,000
09/02/2026 21,100 0 (0%) 29,911 632.28 0 0 21,100 24,200 18,000
06/02/2026 21,000 -0.2 (-0.94%) 1,900 40 0 0 21,200 24,300 18,100
05/02/2026 21,100 -0.1 (-0.47%) 3,105 65.7 200,000 3,620 21,200 24,300 18,100
04/02/2026 21,200 1 (4.95%) 2,100 44.51 0 0 20,200 23,200 17,200
03/02/2026 20,000 -1.5 (-6.98%) 6,600 133.36 0 0 21,500 24,700 18,300
02/02/2026 21,500 0.1 (0.47%) 2,804 60.35 0 0 21,400 24,600 18,200
30/01/2026 21,300 -0.3 (-1.39%) 3,203 68.69 0 0 21,600 24,800 18,400
29/01/2026 21,600 0 (0%) 201 4.34 0 0 21,600 24,800 18,400
28/01/2026 21,600 0 (0%) 519 11.24 0 0 21,600 24,800 18,400
27/01/2026 21,600 0 (0%) 1 0.02 0 0 21,600 24,800 18,400
26/01/2026 21,500 -0.2 (-0.92%) 214 4.63 0 0 21,700 24,900 18,500
23/01/2026 21,500 -0.2 (-0.92%) 8,200 177.7 0 0 21,700 24,900 18,500
22/01/2026 21,700 0 (0%) 4,101 88.99 0 0 21,700 24,900 18,500
21/01/2026 21,700 0 (0%) 2,300 49.91 0 0 21,700 24,900 18,500
20/01/2026 21,700 0 (0%) 1,602 34.82 0 0 21,700 24,900 18,500
19/01/2026 21,700 0 (0%) 500 10.85 0 0 21,700 24,900 18,500
16/01/2026 21,700 0.4 (1.88%) 5,608 121.6 0 0 21,300 24,400 18,200
15/01/2026 21,300 -0.1 (-0.47%) 1,321 28.22 0 0 21,400 24,600 18,200
14/01/2026 21,600 0.1 (0.47%) 1,600 34.22 0 0 21,500 24,700 18,300
13/01/2026 21,600 0 (0%) 1,201 25.87 0 0 21,600 24,800 18,400
12/01/2026 21,600 0.1 (0.47%) 2,500 53.96 0 0 21,500 24,700 18,300
09/01/2026 21,500 -0.6 (-2.71%) 10,304 221.73 120,000 2,256 22,100 25,400 18,800
08/01/2026 23,600 -0.1 (-0.42%) 7,611 180.74 0 0 23,700 27,200 20,200
07/01/2026 23,700 0.1 (0.42%) 1,810 42.97 0 0 23,600 27,100 20,100
06/01/2026 23,600 0 (0%) 10,337 243.88 0 0 23,600 27,100 20,100
05/01/2026 23,400 -0.2 (-0.85%) 4,845 114.16 0 0 23,600 27,100 20,100
31/12/2025 23,600 0.2 (0.85%) 2,741 64.79 0 0 23,400 26,900 19,900
30/12/2025 23,400 0.3 (1.3%) 222 5.17 0 0 23,100 26,500 19,700
29/12/2025 23,100 0 (0%) 100 2.31 0 0 23,100 26,500 19,700
26/12/2025 23,100 0 (0%) 7,210 166.49 0 0 23,100 26,500 19,700
25/12/2025 23,000 -0.4 (-1.71%) 1,300 30.03 0 0 23,400 26,900 19,900
24/12/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
23/12/2025 23,600 0.4 (1.72%) 9,811 229.5 0 0 23,200 26,600 19,800
22/12/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/12/2025 23,200 -0.1 (-0.43%) 100 2.32 0 0 23,300 26,700 19,900
18/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
17/12/2025 23,000 -0.9 (-3.77%) 2,800 65.12 0 0 23,900 27,400 20,400
16/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
15/12/2025 23,900 0.2 (0.84%) 100 2.39 0 0 23,700 27,200 20,200
12/12/2025 23,700 0.7 (3.04%) 100 2.37 0 0 23,000 26,400 19,600
11/12/2025 23,000 0 (0%) 11 0.25 0 0 23,000 26,400 19,600
10/12/2025 23,600 0.3 (1.29%) 4,500 103.66 0 0 23,300 26,700 19,900
09/12/2025 23,800 0.5 (2.15%) 1,117 26.07 0 0 23,300 26,700 19,900
08/12/2025 23,300 0 (0%) 7,001 163.15 0 0 23,300 26,700 19,900
05/12/2025 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
04/12/2025 23,200 0 (0%) 200 4.65 0 0 23,200 26,600 19,800
03/12/2025 23,300 0 (0%) 1,700 39.4 0 0 23,300 26,700 19,900
02/12/2025 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
01/12/2025 23,400 0.4 (1.74%) 300 6.99 0 0 23,000 26,400 19,600
28/11/2025 23,000 0 (0%) 200 4.6 0 0 23,000 26,400 19,600
27/11/2025 22,800 -0.5 (-2.15%) 700 16.07 0 0 23,300 26,700 19,900
26/11/2025 23,100 -0.1 (-0.43%) 700 16.28 0 0 23,200 26,600 19,800
25/11/2025 23,300 -0.1 (-0.43%) 3,500 81.12 0 0 23,400 26,900 19,900
24/11/2025 23,400 0.6 (2.63%) 101 2.36 0 0 22,800 26,200 19,400
21/11/2025 23,200 -0.3 (-1.28%) 400 9.12 0 0 23,500 27,000 20,000
20/11/2025 23,500 0.3 (1.29%) 102 2.39 0 0 23,200 26,600 19,800
19/11/2025 23,300 0 (0%) 400 9.27 0 0 23,300 26,700 19,900
18/11/2025 23,300 0 (0%) 100 2.33 0 0 23,300 26,700 19,900
17/11/2025 23,000 0.1 (0.44%) 300 6.98 200,000 3,900 22,900 26,300 19,500
14/11/2025 23,300 0.2 (0.87%) 2,000 45.88 0 0 23,100 26,500 19,700
13/11/2025 23,000 -0.3 (-1.29%) 300 6.94 200,000 3,980 23,300 26,700 19,900
12/11/2025 23,000 0.1 (0.44%) 1,900 44.2 0 0 22,900 26,300 19,500
11/11/2025 22,900 0.4 (1.78%) 22,800 522.19 0 0 22,500 25,800 19,200
10/11/2025 22,400 -1.2 (-5.08%) 1,300 29.26 0 0 23,600 27,100 20,100
07/11/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
06/11/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
05/11/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
04/11/2025 23,600 0 (0%) 1 0.02 0 0 23,600 27,100 20,100
03/11/2025 23,600 1.1 (4.89%) 100 2.36 0 0 22,500 25,800 19,200
31/10/2025 22,600 0.3 (1.35%) 2,000 44.9 0 0 22,300 25,600 19,000
30/10/2025 22,300 0 (0%) 400 8.93 0 0 22,300 25,600 19,000
29/10/2025 22,000 -0.4 (-1.79%) 2,204 49.1 13,537 258.56 22,400 25,700 19,100
28/10/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
27/10/2025 22,400 -0.1 (-0.44%) 1,700 38.08 0 0 22,500 25,800 19,200
24/10/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/10/2025 22,500 0.3 (1.35%) 300 6.74 0 0 22,200 25,500 18,900
22/10/2025 22,500 0 (0%) 300 6.67 0 0 22,500 25,800 19,200
21/10/2025 22,500 0 (0%) 2,000 45 0 0 22,500 25,800 19,200
20/10/2025 22,500 0 (0%) 3,200 72.01 0 0 22,500 25,800 19,200
17/10/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/10/2025 22,500 -0.1 (-0.44%) 3,600 81 0 0 22,600 25,900 19,300
15/10/2025 22,600 0 (0%) 4,000 90.4 0 0 22,600 25,900 19,300
14/10/2025 22,700 0.1 (0.44%) 4,200 95.02 0 0 22,600 25,900 19,300
13/10/2025 22,500 -0.1 (-0.44%) 400 9.05 0 0 22,600 25,900 19,300
10/10/2025 22,600 0.1 (0.44%) 1,411 31.9 0 0 22,500 25,800 19,200
09/10/2025 22,600 -0.1 (-0.44%) 4,331 97.56 0 0 22,700 26,100 19,300
08/10/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
07/10/2025 22,700 -0.1 (-0.44%) 400 9.07 0 0 22,800 26,200 19,400
06/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
02/10/2025 22,800 0.2 (0.88%) 200 4.55 0 0 22,600 25,900 19,300
01/10/2025 22,600 -0.2 (-0.88%) 4,500 101.7 0 0 22,800 26,200 19,400
30/09/2025 22,700 0 (0%) 200 4.55 0 0 22,700 26,100 19,300
29/09/2025 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 25,800 19,200
26/09/2025 22,600 -0.1 (-0.44%) 2,200 49.56 13,606 262.6 22,700 26,100 19,300
25/09/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
24/09/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
23/09/2025 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
22/09/2025 22,600 -0.3 (-1.31%) 3,109 70.48 0 0 22,900 26,300 19,500
19/09/2025 22,800 0.2 (0.88%) 200 4.57 0 0 22,600 25,900 19,300
18/09/2025 22,500 -0.3 (-1.32%) 9,600 216.98 0 0 22,800 26,200 19,400
17/09/2025 22,800 0.1 (0.44%) 5,710 130.19 0 0 22,700 26,100 19,300
16/09/2025 22,700 0 (0%) 900 20.39 0 0 22,700 26,100 19,300
15/09/2025 22,600 -0.1 (-0.44%) 1,000 22.67 0 0 22,700 26,100 19,300

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결